CNSX Trading Daily Market Summary April 26 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2420 0.295 0.280 0.290 +0.005 1.390 0.075 Advantex Marketing International Inc. ADX 570 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 3385 0.115 0.105 0.110 -0.005 0.285 0.055 Alternate Health Corp. AHG 294 1.430 1.300 1.370 -0.040 3.950 1.260 Alchemist Mining Inc. AMS 431 0.100 0.095 0.100 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 35755 0.070 0.055 0.065 -0.005 0.185 0.040 Appia Energy Corp. API 280 0.170 0.155 0.170 +0.015 0.260 0.100 Global Cannabis Applications Corp. APP 4039 0.230 0.210 0.225 -0.005 0.990 0.070 Armada Mercantile Ltd. ARM 101 0.425 0.250 0.250 -0.210 0.760 0.120 Argo Gold Inc. ARQ 50 0.130 0.130 0.130 0.000 0.260 0.130 Abattis Bioceuticals Corp. ATT 17642 0.200 0.185 0.190 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 650 0.230 0.220 0.220 -0.050 0.450 0.195 Avarone Metals Inc. AVM 1510 0.085 0.080 0.085 0.000 0.135 0.020 Alexandra Capital Corp. AXC 5 0.610 0.610 0.610 0.000 0.930 0.055 Aylen Capital Inc. AYL 230 0.015 0.015 0.015 -0.005 0.100 0.010 BacTech Environmental Corporation BAC 2010 0.035 0.035 0.035 -0.005 0.070 0.020 Body and Mind Inc. BAMM 421 0.470 0.445 0.445 -0.005 2.090 0.400 Benchmark Botanics Inc. BBT 67 1.160 1.070 1.080 -0.140 2.140 0.350 Beleave Inc. BE 4431 1.510 1.390 1.430 -0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 13445 0.510 0.485 0.495 -0.035 2.770 0.340 Blackchain Solutions Inc. BIS 802 0.100 0.090 0.100 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 1137 0.075 0.070 0.070 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 380 0.460 0.415 0.425 -0.040 0.760 0.360 BLOK Technologies Inc. BLK 145 0.240 0.225 0.230 -0.015 1.070 0.210 Cannabix Technologies Inc. BLO 768 1.850 1.790 1.850 +0.020 3.680 0.510 Global Blockchain Technologies Corp. BLOC 22742 0.560 0.495 0.500 -0.050 0.930 0.310 Blox Labs Inc. BLOX 46 0.175 0.175 0.175 +0.025 2.250 0.040 Bunker Hill Mining Corp. BNKR 71 1.640 1.590 1.590 +0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 583 0.455 0.435 0.435 -0.025 1.590 0.333 Breathtec BioMedical Inc. BTH 538 0.210 0.190 0.190 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 1234 0.230 0.205 0.215 +0.005 0.485 0.200 Block X Capital Corp. BXXX 948 0.195 0.175 0.175 -0.015 0.750 0.130 FinCanna Capital Corp. CALI 742 0.500 0.460 0.480 0.000 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 2940 0.370 0.345 0.350 -0.020 0.840 0.295 Copperbank Resources Corp. CBK 910 0.065 0.065 0.065 0.000 0.180 0.055 Green River Gold Corp. CCR 930 0.065 0.065 0.065 0.000 0.090 0.020 Cartier Iron Corporation CFE 985 0.100 0.100 0.100 0.000 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 110 1.850 1.830 1.840 +0.030 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 120 0.295 0.295 0.295 +0.010 0.690 0.210 Chemistree Technology Inc. CHM 0 0.580 0.000 1.000 0.075 Choom Holdings Inc. CHOO 3928 0.890 0.850 0.870 -0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 2339 0.230 0.220 0.220 -0.010 0.900 0.130 ChroMedX Corp. CHX 190 0.320 0.300 0.310 -0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 1681 0.145 0.140 0.140 -0.005 0.250 0.080 Cloud Nine Education Group Ltd. CNI 440 0.050 0.040 0.050 +0.005 0.115 0.025 Cannex Capital Holdings Inc. CNNX 1913 1.150 1.100 1.120 -0.030 1.930 0.800 International Cobalt Corp CO 2179 0.230 0.215 0.215 0.000 0.450 0.075 360 Blockchain Inc. CODE 15183 0.110 0.100 0.110 0.000 0.390 0.035 Coronet Metals Inc. CRF 100 0.205 0.205 0.205 +0.005 0.250 0.165 Carl Data Solutions Inc. CRL 1205 0.180 0.150 0.150 -0.025 0.610 0.150 Carl Data Solutions Inc. Wts. CRL.WT 1668 0.040 0.035 0.035 -0.020 0.100 0.035 Crop Infrastructure Corp. CROP 444 0.600 0.570 0.600 +0.010 1.200 0.370 CannaRoyalty Corp. CRZ 693 4.250 4.120 4.230 +0.010 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 267 0.960 0.920 0.960 +0.080 1.090 0.580 Biocure Technology Inc. CURE 452 0.850 0.800 0.810 -0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 589 0.400 0.375 0.400 +0.010 0.870 0.300 Copper Reef Mining Corp. CZC 160 0.025 0.025 0.025 +0.005 0.030 0.010 Data Deposit Box Inc. DDB 29987 0.110 0.075 0.090 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 76 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 320 0.230 0.205 0.230 +0.020 0.450 0.100 The Delma Group Inc. DLMA 19 6.000 5.650 6.000 6.000 5.650 DNI Metals Inc. DNI 1618 0.090 0.085 0.085 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 248 0.080 0.080 0.080 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 162 0.155 0.155 0.155 0.000 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 1932 0.650 0.590 0.650 +0.070 0.810 0.550 Nutritional High International Inc. EAT 2831 0.405 0.390 0.400 0.000 1.190 0.075 Eviana Health Corporation EHC 430 1.520 1.450 1.510 +0.060 2.000 0.900 Eurogas International Inc. EI 57 0.015 0.015 0.015 +0.005 0.055 0.005 Leviathan Cannabis Group Inc. EPIC 470 0.630 0.610 0.620 0.000 0.770 0.200 ePlay Digital Inc. EPY 1245 0.130 0.105 0.115 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 245 1.590 1.530 1.530 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 10 0.420 0.420 0.420 +0.020 3.150 0.200 EVI Global Group Developments Corp. EVI 190 0.290 0.290 0.290 0.000 0.425 0.015 Explorex Resources Inc. EX 660 0.345 0.320 0.340 -0.005 0.650 0.150 Far Resources Ltd. FAT 2947 0.340 0.315 0.320 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 1060 0.120 0.110 0.110 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 2006 0.680 0.640 0.660 -0.020 2.080 0.130 GreenBank Capital Inc. GBC 2 1.200 0.000 2.000 0.150 Glance Technologies Inc. GET 4408 0.600 0.550 0.550 +0.020 3.840 0.140 Global Hemp Group Inc. GHG 5134 0.130 0.120 0.120 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11047 0.260 0.250 0.260 0.000 0.650 0.150 Gorilla Minerals Corp. GOCO 178 0.170 0.170 0.170 0.000 0.180 0.077 Goldrea Resources Corp. GOR 325 0.135 0.125 0.125 -0.010 0.380 0.035 Gunpowder Capital Corp. GPC 450 0.070 0.070 0.070 0.000 0.110 0.040 Graphite Energy Corp. GRE 551 0.390 0.350 0.370 0.000 1.760 0.340 Green 2 Blue Energy Corp. GTBE 49697 0.190 0.165 0.185 +0.020 0.445 0.100 High Hampton Holdings Corp. HC 1890 1.150 1.050 1.130 +0.060 1.480 0.310 Heritage Global Inc. HGP 2 0.500 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 40 0.055 0.055 0.055 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 5408 1.620 1.530 1.540 -0.060 4.820 0.440 Hello Pal International Inc. HP 20 0.090 0.090 0.090 0.000 0.320 0.070 HealthSpace Data Systems Ltd. HS 5102 0.075 0.070 0.075 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 820 4.100 3.950 4.070 +0.080 6.390 1.700 International Battery Metals Ltd. IBAT 2810 0.485 0.430 0.460 0.000 1.380 0.215 ThreeD Capital Inc. IDK 6097 0.160 0.145 0.155 -0.005 0.850 0.055 IGEN Networks Corp. IGN 165 0.075 0.075 0.075 0.000 0.250 0.010 Imagin Medical Inc. IME 41392 0.330 0.280 0.290 -0.040 0.440 0.050 Imagination Park Entertainment Inc. IP 2045 0.450 0.400 0.405 +0.005 1.080 0.210 Irving Resources Inc. IRV 53 1.450 1.430 1.430 +0.030 1.540 0.600 Inspiration Mining Corporation ISM 10216 0.100 0.070 0.070 -0.015 0.265 0.010 Isodiol International Inc. ISOL 85311 0.860 0.780 0.780 -0.080 2.140 0.100 Lotus Ventures Inc. J 209 0.365 0.350 0.365 +0.010 1.000 0.210 James Bay Resources Limited JBR 65 0.145 0.145 0.145 0.000 0.250 0.060 JG Wealth Inc. JGW 650 0.850 0.850 0.850 0.000 1.050 0.050 37 Capital Inc. JJJ 10 0.240 0.240 0.240 -0.010 0.350 0.120 StartMonday Technology Corp. JOB 40 0.215 0.190 0.215 0.000 0.500 0.160 International Cannabrands Inc. JUJU.A 326 0.165 0.155 0.155 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 609 0.660 0.600 0.660 +0.010 0.750 0.065 Dizun International Enterprises Inc. KDZ 5 0.055 0.000 0.090 0.005 Khan Resources Inc. KRI 65 0.080 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 1230 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 1617 0.770 0.740 0.740 -0.010 1.540 0.350 Lead Ventures Inc. LEAD 387 0.165 0.140 0.140 -0.025 1.000 0.140 Liberty Health Sciences Inc. LHS 6783 0.870 0.840 0.840 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 5753 0.370 0.340 0.355 -0.045 1.000 0.075 Callitas Health Inc. LILY 292 0.245 0.235 0.235 -0.015 0.950 0.195 Global Li-Ion Graphite Corp. LION 434 0.400 0.380 0.400 0.000 0.970 0.300 LeanLife Health Inc. LLP 120 0.170 0.170 0.170 +0.005 0.450 0.060 Lexington Biosciences Inc. LNB 1253 0.380 0.330 0.345 -0.015 0.620 0.270 LottoGopher Holdings Inc. LOTO 2253 0.085 0.075 0.085 +0.005 0.850 0.075 Newlox Gold Ventures Corp. LUX 600 0.050 0.050 0.050 -0.005 0.075 0.030 Lightning Venture Inc. LVI 1360 0.030 0.025 0.030 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2256 2.110 1.920 1.930 -0.120 3.230 0.350 Maricann Group Inc MARI 5054 1.650 1.570 1.600 0.000 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 432 0.170 0.160 0.170 0.000 0.260 0.110 McLaren Resources Inc. MCL 5 0.080 0.000 0.190 0.025 Mag One Products Inc. MDD 840 0.160 0.160 0.160 +0.010 0.520 0.095 Marapharm Ventures Inc MDM 2310 0.650 0.620 0.650 +0.010 1.380 0.620 Marret High Yield Strategies Fund A MHY.UN 1050 0.090 0.080 0.080 0.000 0.195 0.075 True Leaf Medicine International Ltd. MJ 5082 0.650 0.560 0.600 -0.030 1.900 0.310 Makena Resources Inc. MKNA 490 0.085 0.080 0.080 -0.010 0.235 0.080 Mountain Lake Minerals Inc. MLK 2 0.045 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 10839 0.275 0.250 0.250 -0.020 0.810 0.035 Miramont Resources Corp. MONT 488 0.415 0.400 0.405 -0.010 0.650 0.210 MPX Bioceutical Corporation MPX 6195 0.800 0.770 0.790 -0.010 1.180 0.280 Maxtech Ventures Inc. MVT 32 0.425 0.425 0.425 +0.005 0.600 0.135 Micron Waste Technologies Inc MWM 916 0.435 0.425 0.425 -0.005 0.920 0.250 Montego Resources Inc. MY 60 0.220 0.215 0.220 -0.010 0.550 0.140 MYM Nutraceuticals Inc. MYM 1340 1.780 1.720 1.750 -0.010 5.000 0.180 Meryllion Resources Corporation MYR 130 0.025 0.025 0.025 0.000 0.210 0.015 Namaste Technologies Inc. N 12862 1.550 1.490 1.490 -0.070 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 658 0.400 0.400 0.400 -0.005 0.700 0.125 GAR Limited NETC 21413 0.250 0.220 0.220 0.000 0.650 0.110 New Age Farm Inc. NF 4665 0.100 0.090 0.095 0.000 0.420 0.045 NHS Industries Ltd. NHS 452 0.110 0.100 0.110 +0.020 0.170 0.055 Victory Nickel Inc. NI 20 0.070 0.070 0.070 +0.015 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 2004 0.195 0.180 0.180 -0.005 0.840 0.180 Plaintree Systems Inc. NPT 19 0.190 0.180 0.190 +0.020 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 293 0.430 0.405 0.405 +0.015 1.160 0.380 Northern Sphere Mining Corp. NSM 302 0.090 0.090 0.090 0.000 0.450 0.045 New Tech Lithium Corp. NTM 100 0.050 0.050 0.050 0.000 0.255 0.050 Nuran Wireless Inc. NUR 249 0.145 0.145 0.145 0.000 0.235 0.080 Nexco Resources Inc. NXU 80 0.260 0.260 0.260 +0.005 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 50 0.460 0.460 0.460 +0.010 1.000 0.370 One World Lithium Inc. OWLI 2415 0.150 0.135 0.150 +0.010 0.510 0.100 Portage Biotech Inc. PBT.U 2 0.070 0.000 0.660 0.060 Premier Diversified Holdings Inc. PDH 1538 0.030 0.030 0.030 0.000 0.135 0.020 Canntab Therapeutics Limited PILL 2063 0.780 0.670 0.720 -0.010 1.140 0.500 ParcelPal Technology Inc. PKG 4483 0.250 0.240 0.245 0.000 0.590 0.050 Peak Positioning Technologies Inc. PKK 1356 0.045 0.040 0.045 0.000 0.140 0.035 Blocplay Entertainment Inc. PLAY 7210 0.055 0.050 0.050 -0.005 0.260 0.005 Peloton Minerals Corporation PMC 870 0.150 0.135 0.150 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 1187 0.260 0.250 0.260 0.000 1.000 0.250 Primary Cobalt Corp. PRIM 2625 0.140 0.100 0.120 -0.005 0.150 0.100 Pasinex Resources Limited PSE 10 0.190 0.190 0.190 0.000 0.330 0.155 Platinex Inc. PTX 5254 0.120 0.100 0.105 +0.005 0.300 0.045 PUF Ventures Inc. PUF 5043 0.770 0.700 0.700 -0.040 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 4890 0.550 0.360 0.480 +0.095 3.000 0.360 Quantum Cobalt Corp QBOT 1057 0.300 0.280 0.280 -0.030 1.900 0.200 Quinsam Capital Corporation QCA 1302 0.285 0.275 0.280 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 315 0.280 0.270 0.280 0.000 0.970 0.190 Renforth Resources Inc. RFR 1000 0.045 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 1327 0.010 0.005 0.005 -0.005 0.040 0.005 Rise Gold Corp. RISE 1225 0.110 0.105 0.105 0.000 0.360 0.085 Rockshield Capital Corp. RKS 168 0.310 0.300 0.310 0.000 0.840 0.085 West Red Lake Gold Mines Inc. RLG 60 0.105 0.105 0.105 0.000 0.230 0.080 RISE Life Science Corp. RLSC 55 0.345 0.315 0.315 -0.035 0.740 0.225 Ravenquest BioMed Inc. RQB 4114 1.000 0.890 0.900 -0.070 2.100 0.425 Rift Valley Resources Corp. RVR 1145 0.090 0.080 0.080 -0.020 0.150 0.050 River Wild Exploration Inc. RWI 5 0.200 0.200 0.200 0.000 0.220 0.020 Subscribe Technologies Inc. SAAS 1555 0.110 0.090 0.105 -0.010 0.250 0.035 SBD Capital Corp. SBD 150 0.160 0.160 0.160 +0.010 0.160 0.050 Shoal Point Energy Ltd. SHP 55 0.055 0.055 0.055 +0.010 0.750 0.045 Sharc International Systems Inc. SHRC 699 0.460 0.430 0.460 +0.010 0.963 0.305 Sitka Gold Corp. SIG 100 0.210 0.210 0.210 -0.010 0.300 0.160 Star Navigation Systems Group Ltd. SNA 3784 0.060 0.055 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 788 8.670 8.350 8.370 -0.170 17.930 7.400 SponsorsOne Inc. SPO 205 0.215 0.000 0.345 0.020 Stina Resources Ltd. SQA 7336 0.720 0.670 0.670 -0.040 0.760 0.100 Squire Mining Ltd. SQR 391 0.265 0.240 0.240 -0.070 0.450 0.050 Squatex Energy and Ressources Inc. SQX 10 0.160 0.160 0.160 +0.070 0.350 0.050 Starrex International Ltd. STX 5 1.030 1.030 1.030 -0.090 1.500 0.450 Wildflower Marijuana Inc. SUN 265 1.410 1.370 1.390 +0.030 2.940 0.320 St-Georges Eco-Mining Corp. SX 14054 0.395 0.355 0.380 -0.025 2.900 0.020 Sixty North Gold Mining Inc. SXTY 550 0.150 0.150 0.150 0.000 0.170 0.150 TerrAscend Corp. TER 1071 3.870 3.730 3.730 -0.220 5.500 0.650 Friday Night Inc. TGIF 9799 0.560 0.530 0.540 0.000 1.480 0.170 THC Biomed Intl Ltd THC 706 1.280 1.250 1.270 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 7 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 783 0.100 0.085 0.100 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 2746 0.840 0.750 0.800 -0.020 1.990 0.220 Tower One Wireless Corp. TO 2974 0.195 0.180 0.190 +0.010 0.400 0.165 Enertopia Corp. TOP 581 0.065 0.065 0.065 0.000 0.140 0.040 Torino Power Solutions Inc TPS 158 0.100 0.100 0.100 0.000 0.200 0.040 Tantalex Resources Corporation TTX 1345 0.160 0.150 0.150 0.000 0.250 0.030 Global UAV Technologies Ltd. UAV 2323 0.105 0.100 0.105 0.000 0.255 0.055 UpSnap Inc. UP 100 0.025 0.025 0.025 +0.005 0.055 0.005 Upco International Inc UPCO 82 0.280 0.245 0.275 -0.020 1.390 0.060 American Pacific Mining Corp. USGD 385 0.350 0.340 0.350 +0.010 0.410 0.280 VirtualArmour International Inc. VAI 97 0.230 0.230 0.230 +0.030 0.570 0.180 Vogogo Inc. VGO 17969 0.540 0.475 0.500 +0.010 0.940 0.235 Valens Groworks Corp. VGW 437 1.500 1.300 1.330 -0.180 3.550 0.750 Phivida Holdings Inc. VIDA 3726 0.920 0.840 0.910 +0.060 2.200 0.620 Vodis Pharmaceuticals Inc. VP 550 0.265 0.255 0.260 0.000 0.910 0.165 Veritas Pharma Inc. VRT 685 0.425 0.400 0.400 -0.015 1.090 0.280 Versus Systems Inc. VS 141 0.310 0.295 0.310 -0.005 0.750 0.290 Victory Square Technologies Inc. VST 598 1.540 1.450 1.460 -0.090 4.170 0.350 Winston Gold Corp. WGC 991 0.080 0.075 0.080 0.000 0.085 0.030 Western Uranium Corporation WUC 443 0.820 0.760 0.760 +0.010 1.820 0.540 eXeBlock Technology Corporation XBLK 1899 0.225 0.200 0.225 -0.005 1.790 0.195 MGX Minerals Inc. XMG 1136 0.860 0.840 0.840 0.000 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 20 0.620 0.620 0.620 -0.110 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 150 0.180 0.180 0.180 0.000 0.800 0.065 Exro Technologies Inc. XRO 283 0.290 0.275 0.275 -0.015 0.680 0.195 XORTX Therapeutics Inc. XRX 70 0.270 0.270 0.270 -0.030 0.500 0.250 Xanthic Biopharma Inc. XTHC 336 0.400 0.380 0.395 0.000 0.570 0.250 Kootenay Zinc Corp. ZNK 1546 0.150 0.150 0.150 -0.005 2.750 0.120 ZTEST Electronics Inc. ZTE 111 0.500 0.430 0.500 +0.130 1.060 0.300 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.045 0.050 0.080 0.025 Ansar Financial and Dev Corporation AFD 0.710 0.740 0.830 0.305 Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.750 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 0.650 0.200 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.160 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.920 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.840 99.410 98.800 Bradstone Capital Corp. BCA 0.100 0.110 0.300 0.080 Bird River Resources Inc. BDR 0.220 0.225 0.630 0.070 Berkley Renewables Inc. BKS 0.050 0.105 0.120 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.860 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.740 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.740 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.840 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.080 0.085 0.230 0.050 Bexar Ventures Inc. BXV 0.095 0.075 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.300 0.380 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.030 0.005 Certive Solutions Inc. CBP 0.020 0.035 0.120 0.020 Cerro Grande Mining Corporation CEG 0.005 0.030 0.005 Cognetivity Neurosciences Ltd. CGN 0.300 0.350 0.320 0.250 CIM International Group Inc. CIM 0.210 0.290 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 Canadian Metals Inc. CME 0.085 0.100 0.200 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.320 0.750 0.830 0.180 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.195 0.230 0.890 0.020 Cryptobloc Technologies Corp. CRYP 0.235 0.245 0.465 0.230 CMX Gold & Silver Corp. CXC 0.050 0.090 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.280 0.300 0.560 0.205 EA Education Group Inc. EA 0.050 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.250 0.260 0.445 0.150 Evolving Gold Corp. EVG 0.115 0.130 0.405 0.100 Easy Technologies Inc. EZM 0.070 0.180 0.130 0.070 Four Nines Gold Inc. FNAU 0.095 0.155 0.160 0.080 Fineqia International Inc. FNQ 0.015 0.020 0.075 0.005 Fox River Resources Corporation FOX 0.060 0.070 0.150 0.050 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.590 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.370 0.600 3.530 0.025 Gravitas Financial Inc. GFI 0.075 0.095 0.120 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.250 0.280 0.320 0.175 God s Lake Resources Inc. GLR 0.230 0.350 0.040 Genius Properties Ltd. GNI 0.150 0.160 0.245 0.120 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 10.700 10.700 10.000 Grand Peak Capital Corp. GPK 0.370 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.035 0.040 0.115 0.010 Innovative Properties Inc. INR 0.350 0.650 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 JDF Explorations Inc. JDF 0.050 0.150 0.100 0.005 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 Kontrol Energy Corp. KNR 0.670 0.690 1.580 0.560 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 5.170 5.880 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Declan Resources Inc. LAN 0.210 0.250 0.340 0.060 Legion Metals Corp. LEGN 0.115 0.145 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.600 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.140 0.100 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.910 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.910 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.840 99.410 99.410 Minera IRL Limited MIRL 0.075 0.090 0.165 0.060 Mistango River Resources Inc. MIS 0.025 0.040 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.120 0.010 Metalo Manufacturing Inc. MMI 0.245 0.360 0.750 0.225 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.385 0.400 0.590 0.365 Micromem Technologies Inc. MRM 0.170 0.200 0.395 0.085 NetCents Technology Inc. NC 2.430 2.500 6.750 0.155 Norsemont Capital Inc. NOM 0.380 0.450 0.470 0.310 New Point Exploration Corp. NP 0.270 0.280 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.050 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.015 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.430 0.510 0.500 0.085 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Provenance Gold Corp. PAU 0.165 0.230 0.400 0.080 Petrocapita Income Trust PCE.UN 0.300 0.590 2.000 0.300 PUDO Inc. PDO 1.750 2.060 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.050 0.060 0.200 0.030 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.020 0.195 1.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Park Lawn Company Limited PRL 8.000 8.500 9.150 7.360 Qwick Media Inc. QMI 0.070 0.235 0.250 0.020 RIWI Corp. RIW 1.350 2.100 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.035 0.035 0.020 Rockex Mining Corporation RXM 0.035 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.135 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.045 0.275 0.020 Seahawk Ventures Inc. SHV 0.400 0.450 0.620 0.240 Super Nova Petroleum Corp. SNP 0.630 0.610 0.100 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.190 0.240 0.050 Shamrock Enterprises Inc. SRS 0.040 0.045 0.080 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.325 0.440 2.500 0.330 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.055 0.075 0.250 0.050 Target Capital Inc. TCI 0.090 0.070 Tower One Wireless Corp. Wts. TO.WT 0.020 0.050 0.010 Black Tusk Resources Inc. TUSK 0.190 0.230 0.280 0.120 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.050 0.720 United Lithium Corp. UTL 0.560 0.400 Velocity Data Inc. VCT 0.055 0.110 0.160 0.030 Phivida Holdings Inc. Wts. VIDA.WT 0.185 0.190 0.230 0.150 Vinergy Resources Ltd. VIN 0.500 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.750 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.800 0.800 0.285 Zara Resources Inc. ZRI 0.105 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.145 0.100 0.015 Trades: 13,932 Total Volume: 67,670,226 Total Value: $30,542,799 Advanced: 62 Declined: 88 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.